股票概览
2.47
+1.65%
+0.04
2.42
开盘价
2.48
最高价
2.42
最低价
102,678
成交量
数据更新至: 2024-05-31
技术指标
2.46
MA5 (5日均线)
2.50
MA10 (10日均线)
2.57
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2.42 | 2.48 | 2.42 | 2.47 | +1.65% | 102,678 | 25,252,817 |
| 2024-05-30 | 2.45 | 2.47 | 2.43 | 2.43 | -1.22% | 75,608 | 18,492,621 |
| 2024-05-29 | 2.45 | 2.49 | 2.44 | 2.46 | 0% | 72,268 | 17,792,584 |
| 2024-05-28 | 2.47 | 2.49 | 2.44 | 2.46 | -0.81% | 61,538 | 15,175,327 |
| 2024-05-27 | 2.48 | 2.5 | 2.43 | 2.48 | 0% | 86,236 | 21,181,900 |
| 2024-05-24 | 2.47 | 2.52 | 2.47 | 2.48 | -0.4% | 82,260 | 20,494,201 |
| 2024-05-23 | 2.52 | 2.54 | 2.47 | 2.49 | -1.97% | 131,277 | 32,752,475 |
| 2024-05-22 | 2.56 | 2.59 | 2.53 | 2.54 | -0.78% | 131,560 | 33,624,175 |
| 2024-05-21 | 2.63 | 2.64 | 2.55 | 2.56 | -3.03% | 174,631 | 45,047,939 |
| 2024-05-20 | 2.64 | 2.67 | 2.63 | 2.64 | -0.38% | 93,613 | 24,781,702 |
| 2024-05-17 | 2.63 | 2.66 | 2.61 | 2.65 | +1.15% | 101,423 | 26,703,043 |
| 2024-05-16 | 2.63 | 2.66 | 2.61 | 2.62 | -0.38% | 117,320 | 30,942,028 |
| 2024-05-15 | 2.65 | 2.67 | 2.62 | 2.63 | -1.13% | 91,825 | 24,267,410 |
| 2024-05-14 | 2.63 | 2.67 | 2.62 | 2.66 | +1.53% | 106,190 | 28,104,956 |
| 2024-05-13 | 2.61 | 2.67 | 2.57 | 2.62 | 0% | 174,977 | 45,914,651 |
| 2024-05-10 | 2.65 | 2.67 | 2.61 | 2.62 | -1.13% | 113,173 | 29,732,236 |
| 2024-05-09 | 2.61 | 2.67 | 2.6 | 2.65 | +1.53% | 108,948 | 28,901,299 |
| 2024-05-08 | 2.67 | 2.67 | 2.6 | 2.61 | -1.88% | 104,204 | 27,397,457 |
| 2024-05-07 | 2.66 | 2.69 | 2.63 | 2.66 | -0.37% | 134,229 | 35,614,628 |
| 2024-05-06 | 2.63 | 2.71 | 2.62 | 2.67 | +2.3% | 222,886 | 59,223,432 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：